Texas Pacific Land Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1,683.82	1,683.82	1,614.25	1,633.30	174.95	1,771,200
2023-03-16	1,551.76	1,662.37	1,547.06	1,659.36	177.74	706,500
2023-03-15	1,595.28	1,620.04	1,539.19	1,593.83	170.72	753,300
2023-03-14	1,700.00	1,722.29	1,627.43	1,649.64	176.70	512,100
2023-03-13	1,667.91	1,720.91	1,665.23	1,677.92	179.73	332,100
2023-03-10	1,749.07	1,760.00	1,690.36	1,704.01	182.52	405,900
2023-03-09	1,806.53	1,808.00	1,735.72	1,749.06	187.35	355,500
2023-03-08	1,768.54	1,789.30	1,764.60	1,774.84	190.11	593,100
2023-03-07	1,793.73	1,794.52	1,755.10	1,778.41	190.49	709,200
2023-03-06	1,794.64	1,824.49	1,794.64	1,822.03	194.81	396,000
2023-03-03	1,796.59	1,820.09	1,792.49	1,816.92	194.27	369,000
2023-03-02	1,792.74	1,833.65	1,774.88	1,812.97	193.85	403,200
2023-03-01	1,791.48	1,819.52	1,786.01	1,795.33	191.96	387,000
2023-02-28	1,789.20	1,808.06	1,773.19	1,780.19	190.34	666,900
2023-02-27	1,781.21	1,819.06	1,772.39	1,779.55	190.27	385,200
2023-02-24	1,746.26	1,786.46	1,741.45	1,766.69	188.90	592,200
2023-02-23	1,765.00	1,807.23	1,728.12	1,769.25	189.17	474,300
2023-02-22	1,799.98	1,799.98	1,761.09	1,788.85	191.27	346,500
2023-02-21	1,777.52	1,826.90	1,770.01	1,799.99	192.46	540,000
2023-02-17	1,849.74	1,849.74	1,765.17	1,794.75	191.90	492,300
2023-02-16	1,898.09	1,929.90	1,874.52	1,874.52	200.43	287,100
2023-02-15	1,889.99	1,899.93	1,835.03	1,897.91	202.93	370,800
2023-02-14	1,894.80	1,941.98	1,878.64	1,928.56	206.20	375,300
2023-02-13	1,924.00	1,924.00	1,868.47	1,899.61	203.11	187,200
2023-02-10	1,892.65	1,953.05	1,886.91	1,923.78	205.69	555,300
2023-02-09	1,890.02	1,938.91	1,865.48	1,876.59	200.65	251,100
2023-02-08	1,964.56	1,967.38	1,875.15	1,898.62	203.00	441,900
2023-02-07	1,940.85	1,995.86	1,882.73	1,989.51	212.72	281,700
2023-02-06	2,001.21	2,001.21	1,839.42	1,914.37	204.69	425,700
2023-02-03	1,936.37	2,009.47	1,936.37	2,009.34	214.84	702,000
2023-02-02	1,961.93	1,961.93	1,874.70	1,933.88	206.77	626,400
2023-02-01	1,950.01	1,972.56	1,860.86	1,950.67	208.57	812,700
2023-01-31	1,980.00	2,015.19	1,970.01	1,995.85	213.40	403,200
2023-01-30	2,019.70	2,019.70	1,964.79	1,987.79	212.54	288,900
2023-01-27	2,095.20	2,109.62	2,044.53	2,046.62	218.83	197,100
2023-01-26	2,112.07	2,113.08	2,050.98	2,092.07	223.69	234,900
2023-01-25	2,050.76	2,097.05	2,050.76	2,084.40	222.87	210,600
2023-01-24	2,074.21	2,078.00	2,044.00	2,070.48	221.38	230,400
2023-01-23	2,121.12	2,121.12	2,058.19	2,062.01	220.47	252,000
2023-01-20	2,127.80	2,127.80	2,059.61	2,094.49	223.95	180,000
2023-01-19	2,059.97	2,140.82	2,059.97	2,090.75	223.55	166,500
2023-01-18	2,125.62	2,151.16	2,051.24	2,064.80	220.77	293,400
2023-01-17	2,108.00	2,140.08	2,108.00	2,108.55	225.45	280,800
2023-01-13	2,056.57	2,108.49	2,056.57	2,108.49	225.44	89,100
2023-01-12	2,090.20	2,133.64	2,077.00	2,094.37	223.93	161,100
2023-01-11	2,103.20	2,116.40	2,001.28	2,067.09	221.02	280,800
2023-01-10	2,076.89	2,144.80	2,054.59	2,093.41	223.83	217,800
2023-01-09	2,084.76	2,140.00	2,045.00	2,064.20	220.71	257,400
2023-01-06	2,044.84	2,109.25	2,026.96	2,067.81	221.09	231,300
2023-01-05	2,057.19	2,146.83	2,013.83	2,020.21	216.00	536,400
2023-01-04	2,050.04	2,141.85	2,030.41	2,057.11	219.95	370,800
2023-01-03	2,307.17	2,307.17	2,060.82	2,102.61	224.81	408,600
2022-12-30	2,309.10	2,372.09	2,305.18	2,344.23	250.65	308,700
2022-12-29	2,351.00	2,408.07	2,302.57	2,331.36	249.27	235,800
2022-12-28	2,459.00	2,459.00	2,328.08	2,342.04	250.41	244,800
2022-12-27	2,498.15	2,513.00	2,473.06	2,480.37	265.20	184,500
2022-12-23	2,449.48	2,515.05	2,449.48	2,508.94	268.26	220,500
2022-12-22	2,600.49	2,600.49	2,434.84	2,459.98	263.02	234,000
2022-12-21	2,572.48	2,599.99	2,540.10	2,599.99	277.99	207,900
2022-12-20	2,457.00	2,535.82	2,451.70	2,524.16	269.89	505,800

← NewerPage 16 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-12-23	3:1
2024-03-27	3:1
2007-07-13	5:1

Dividends

Ex-date	Amount
2026-09-01	0.6000 USD
2026-06-01	0.6000 USD
2026-03-02	0.6000 USD
2025-12-01	1.6000 USD
2025-09-02	1.6000 USD
2025-06-02	1.6000 USD
2025-03-03	1.6000 USD
2024-12-02	1.6000 USD
2024-09-03	1.1700 USD
2024-07-01	10.0000 USD
2024-06-03	1.1700 USD
2024-02-29	3.5000 USD
2023-11-30	3.2500 USD
2023-08-31	3.2500 USD
2023-06-07	3.2500 USD
2023-03-07	3.2500 USD
2022-12-07	3.0000 USD
2022-09-07	3.0000 USD
2022-06-07	23.0000 USD
2022-03-07	3.0000 USD
2021-12-07	2.7500 USD
2021-09-07	2.7500 USD
2021-06-07	2.7500 USD
2021-03-05	2.7500 USD
2020-12-10	10.0000 USD
2020-03-06	16.0000 USD
2019-03-07	6.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.